Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

26.67 +0.35 (+1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2112 2112 1785 1820 124,738 -305.80(-14.39%)
Jan 29, 2015 2092 2219 2089 2126 56,845 -29.00(-1.35%)
Jan 28, 2015 2060 2167 2028 2155 80,055 +155.00(+7.75%)
Jan 27, 2015 2072 2080 1956 2000 65,170 -88.60(-4.24%)
Jan 26, 2015 2057 2091 1971 2088 57,075 +32.40(+1.58%)
Jan 23, 2015 2013 2065 1948 2056 75,165 +92.60(+4.72%)
Jan 22, 2015 1876 2015 1854 1963 109,342 +75.20(+3.98%)
Jan 21, 2015 1899 1929 1833 1888 79,301 -70.20(-3.58%)
Jan 20, 2015 1924 1985 1890 1958 62,898 +162.60(+9.05%)
Jan 16, 2015 1937 1938 1772 1796 108,198 -199.00(-9.98%)
Jan 15, 2015 1782 2005 1765 1995 94,987 +162.00(+8.84%)
Jan 14, 2015 2031 2070 1794 1833 104,383 -162.00(-8.12%)
Jan 13, 2015 2075 2109 1962 1995 88,188 -45.20(-2.22%)
Jan 12, 2015 1967 2041 1966 2040 76,553 +183.20(+9.87%)
Jan 09, 2015 1841 1943 1818 1857 75,775 +43.00(+2.37%)
Jan 08, 2015 1868 1908 1803 1814 52,943 -36.62(-1.98%)
Jan 07, 2015 1861 1908 1788 1850 88,574 -56.98(-2.99%)
Jan 06, 2015 1814 1916 1789 1907 86,796 +134.40(+7.58%)
Jan 05, 2015 1691 1773 1685 1773 92,810 +175.00(+10.95%)
Jan 02, 2015 1589 1630 1530 1598 62,394 +67.60(+4.42%)
Dec 31, 2014 1583 1530 1530 1530 80,430 -11.60(-0.75%)
Dec 30, 2014 1538 1562 1502 1542 55,770 +0.00(+0.00%)
Dec 29, 2014 1448 1578 1447 1542 61,825 +67.80(+4.60%)
Dec 26, 2014 1422 1493 1415 1474 25,259 +37.20(+2.59%)
Dec 24, 2014 1422 1437 1437 1437 33,945 +63.20(+4.60%)
Dec 23, 2014 1462 1462 1347 1374 51,289 -81.80(-5.62%)
Dec 22, 2014 1400 1470 1400 1456 47,258 +116.80(+8.72%)
Dec 19, 2014 1434 1480 1318 1339 89,844 -164.80(-10.96%)
Dec 18, 2014 1387 1535 1380 1504 90,053 +70.80(+4.94%)
Dec 17, 2014 1486 1496 1290 1433 132,064 -10.00(-0.69%)
Dec 16, 2014 1529 1544 1380 1443 146,813 -31.00(-2.10%)
Dec 15, 2014 1356 1480 1346 1474 123,598 +113.20(+8.32%)
Dec 12, 2014 1319 1374 1313 1361 107,131 +80.40(+6.28%)
Dec 11, 2014 1248 1284 1208 1280 87,534 +63.60(+5.23%)
Dec 10, 2014 1185 1251 1183 1217 96,032 +82.20(+7.25%)
Dec 09, 2014 1167 1179 1124 1134 63,120 -26.80(-2.31%)
Dec 08, 2014 1114 1169 1113 1161 65,937 +84.00(+7.80%)
Dec 05, 2014 1058 1071 1049 1077 53,403 +34.40(+3.30%)
Dec 04, 2014 1050 1061 1029 1043 45,787 +16.60(+1.62%)
Dec 03, 2014 1020 1040 997.80 1026 39,433 +2.00(+0.20%)
Dec 02, 2014 1005 1045 986.40 1024 66,573 +55.20(+5.70%)
Dec 01, 2014 1053 1058 964.40 969.00 139,083 -72.60(-6.97%)
Nov 28, 2014 992.60 1048 987.80 1042 70,370 +149.20(+16.72%)
Nov 26, 2014 889.40 892.40 892.40 892.40 65,675 +6.40(+0.72%)
Nov 25, 2014 825.80 886.40 824.00 886.00 73,689 +44.00(+5.23%)
Nov 24, 2014 834.40 847.80 815.20 842.00 57,778 +19.00(+2.31%)
Nov 21, 2014 824.80 845.80 820.40 823.00 48,976 -21.20(-2.51%)
Nov 20, 2014 858.60 865.80 839.80 844.20 43,390 -30.40(-3.48%)
Nov 19, 2014 868.00 883.00 851.40 874.60 58,532 -1.40(-0.16%)
Nov 18, 2014 860.40 877.40 856.00 876.00 43,200 +26.60(+3.13%)
Nov 17, 2014 862.20 863.20 843.00 849.40 59,759 +7.80(+0.93%)
Nov 14, 2014 866.60 873.80 833.40 841.60 99,917 -30.60(-3.51%)
Nov 13, 2014 839.20 885.20 836.60 872.20 188,029 +45.80(+5.54%)
Nov 12, 2014 822.00 830.20 803.00 826.40 68,375 +13.60(+1.67%)
Nov 11, 2014 817.00 834.00 802.80 812.80 75,739 -3.60(-0.44%)
Nov 10, 2014 773.40 819.80 772.40 816.40 89,463 +21.60(+2.72%)
Nov 07, 2014 795.80 796.80 775.00 794.80 100,258 -8.80(-1.10%)
Nov 06, 2014 810.20 820.80 798.60 803.60 69,505 +16.40(+2.08%)
Nov 05, 2014 818.60 818.60 776.80 787.20 77,020 -34.40(-4.19%)
Nov 04, 2014 818.60 840.00 815.80 821.60 66,526 +25.80(+3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.